Skip to main content

Callon Petroleum Company (NY: CPE )

35.71 +0.59 (+1.68%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 186.90 185.50 176.10 176.80 16,680 -10.10(-5.40%)
Feb 27, 2006 189.60 190.70 186.40 186.90 9,810 -2.60(-1.37%)
Feb 24, 2006 189.90 190.90 188.70 189.50 7,230 +1.10(+0.58%)
Feb 23, 2006 190.90 191.00 186.80 188.40 12,440 -2.40(-1.26%)
Feb 22, 2006 187.30 190.90 185.60 190.80 11,240 +3.80(+2.03%)
Feb 21, 2006 183.50 187.20 183.10 187.00 14,030 +4.90(+2.69%)
Feb 17, 2006 181.00 182.30 170.10 182.10 6,330 +2.40(+1.34%)
Feb 16, 2006 176.40 180.50 176.40 179.70 19,120 +3.90(+2.22%)
Feb 15, 2006 178.00 178.00 173.50 175.80 10,740 -1.70(-0.96%)
Feb 14, 2006 174.10 178.40 172.74 177.50 15,370 +3.50(+2.01%)
Feb 13, 2006 175.60 176.30 173.40 174.00 11,190 -1.60(-0.91%)
Feb 10, 2006 174.00 176.80 172.90 175.60 12,760 +2.10(+1.21%)
Feb 09, 2006 176.50 178.00 172.60 173.50 10,570 -2.00(-1.14%)
Feb 08, 2006 175.80 177.00 172.00 175.50 7,130 +0.40(+0.23%)
Feb 07, 2006 183.10 183.10 175.00 175.10 7,400 -8.00(-4.37%)
Feb 06, 2006 178.00 183.20 177.90 183.10 7,860 +5.80(+3.27%)
Feb 03, 2006 180.00 180.40 176.70 177.30 10,070 -2.10(-1.17%)
Feb 02, 2006 184.00 185.50 178.00 179.40 10,980 -5.40(-2.92%)
Feb 01, 2006 188.20 191.00 184.00 184.80 9,690 -4.40(-2.33%)
Jan 31, 2006 188.50 190.70 188.50 189.20 6,600 -1.10(-0.58%)
Jan 30, 2006 190.00 194.00 190.00 190.30 7,700 -0.90(-0.47%)
Jan 27, 2006 188.60 193.90 189.80 191.20 5,620 +2.70(+1.43%)
Jan 26, 2006 190.50 190.50 184.00 188.50 6,890 -1.80(-0.95%)
Jan 25, 2006 194.50 195.00 189.70 190.30 12,040 -4.30(-2.21%)
Jan 24, 2006 192.60 195.50 190.90 194.60 14,730 +2.70(+1.41%)
Jan 23, 2006 189.00 192.60 188.30 191.90 6,650 +3.60(+1.91%)
Jan 20, 2006 190.00 192.70 186.50 188.30 11,720 -1.30(-0.69%)
Jan 19, 2006 187.10 190.40 185.10 189.60 8,370 +2.60(+1.39%)
Jan 18, 2006 187.10 188.40 185.00 187.00 8,490 +0.00(+0.00%)
Jan 17, 2006 185.00 187.30 183.90 187.00 8,440 +2.10(+1.14%)
Jan 13, 2006 182.70 184.90 182.50 184.90 6,510 +2.30(+1.26%)
Jan 12, 2006 187.00 188.00 182.40 182.60 9,870 -5.30(-2.82%)
Jan 11, 2006 189.50 189.60 185.50 187.90 5,470 -1.60(-0.84%)
Jan 10, 2006 189.30 191.10 187.90 189.50 7,310 -0.30(-0.16%)
Jan 09, 2006 190.30 192.00 186.90 189.80 10,960 +0.00(+0.00%)
Jan 06, 2006 184.50 190.00 183.00 189.80 11,510 +5.30(+2.87%)
Jan 05, 2006 185.10 186.40 180.30 184.50 8,370 -1.00(-0.54%)
Jan 04, 2006 185.80 186.50 183.10 185.50 10,140 -0.80(-0.43%)
Jan 03, 2006 177.60 188.20 177.60 186.30 20,050 +9.80(+5.55%)
Dec 30, 2005 173.80 176.50 171.00 176.50 27,360 +2.70(+1.55%)
Dec 29, 2005 174.90 176.50 172.80 173.80 8,730 -0.20(-0.11%)
Dec 28, 2005 173.70 176.50 173.50 174.00 11,590 +0.60(+0.35%)
Dec 27, 2005 181.50 183.40 172.50 173.40 10,530 -8.80(-4.83%)
Dec 23, 2005 183.00 184.50 179.00 182.20 7,650 -0.80(-0.44%)
Dec 22, 2005 184.00 188.10 181.50 183.00 9,050 +0.00(+0.00%)
Dec 21, 2005 183.00 186.60 181.70 183.00 8,920 +0.70(+0.38%)
Dec 20, 2005 183.00 186.60 181.50 182.30 11,540 -1.00(-0.55%)
Dec 19, 2005 190.10 190.20 183.00 183.30 12,380 -6.70(-3.53%)
Dec 16, 2005 192.80 193.10 188.21 190.00 12,060 -2.30(-1.20%)
Dec 15, 2005 198.50 198.60 191.60 192.30 6,620 -5.70(-2.88%)
Dec 14, 2005 196.30 198.70 193.00 198.00 6,600 +2.70(+1.38%)
Dec 13, 2005 197.90 198.00 194.80 195.30 8,380 -1.90(-0.96%)
Dec 12, 2005 195.00 197.80 194.50 197.20 12,490 +3.00(+1.54%)
Dec 09, 2005 193.50 194.80 191.90 194.20 5,580 -0.30(-0.15%)
Dec 08, 2005 191.80 195.30 189.30 194.50 9,690 +1.40(+0.73%)
Dec 07, 2005 193.50 194.90 192.40 193.10 8,170 +1.40(+0.73%)
Dec 06, 2005 191.00 193.00 190.80 191.70 8,280 +1.20(+0.63%)
Dec 05, 2005 188.00 191.50 188.00 190.50 11,660 +3.70(+1.98%)
Dec 02, 2005 186.40 187.10 183.80 186.80 12,740 +0.40(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.